Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.746,37 +924,14 (+1,54%)
Soluzione Tasse S.p.A. (CORE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:23PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1,5350 | 1,5600 | 1,5350 | 1,5600 | 1,5600 | 1.672 |
| 18 apr 2024 | 1,5100 | 1,6300 | 1,5000 | 1,5650 | 1,5650 | 32.459 |
| 17 apr 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 20.448 |
| 16 apr 2024 | 1,6250 | 1,6250 | 1,5700 | 1,5700 | 1,5700 | 12.894 |
| 15 apr 2024 | 1,6000 | 1,6250 | 1,6000 | 1,6250 | 1,6250 | 1.160 |
| 12 apr 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 1.210 |
| 11 apr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1.200 |
| 10 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 3.088 |
| 09 apr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 150 |
| 08 apr 2024 | 1,6400 | 1,6400 | 1,6050 | 1,6300 | 1,6300 | 968 |
| 05 apr 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | 25.297 |
| 04 apr 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | 28.101 |
| 03 apr 2024 | 1,6350 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 43.946 |
| 02 apr 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 22.288 |
| 28 mar 2024 | 1,6950 | 1,6950 | 1,5400 | 1,6400 | 1,6400 | 98.468 |
| 27 mar 2024 | 1,7050 | 1,7300 | 1,6750 | 1,6850 | 1,6850 | 88.024 |
| 26 mar 2024 | 1,8000 | 1,8000 | 1,6700 | 1,7350 | 1,7350 | 91.019 |
| 25 mar 2024 | 1,7550 | 1,8600 | 1,7550 | 1,8350 | 1,8350 | 20.554 |
| 22 mar 2024 | 1,7000 | 1,8650 | 1,6950 | 1,7500 | 1,7500 | 51.713 |
| 21 mar 2024 | 1,6900 | 1,7000 | 1,6700 | 1,6850 | 1,6850 | 14.000 |
| 20 mar 2024 | 1,7300 | 1,7300 | 1,6600 | 1,6600 | 1,6600 | 16.118 |
| 19 mar 2024 | 1,7400 | 1,7500 | 1,6600 | 1,7000 | 1,7000 | 34.130 |
| 18 mar 2024 | 1,7400 | 1,7450 | 1,7050 | 1,7300 | 1,7300 | 13.747 |
| 15 mar 2024 | 1,7400 | 1,7850 | 1,7100 | 1,7150 | 1,7150 | 17.225 |
| 14 mar 2024 | 1,8000 | 1,8000 | 1,7800 | 1,7850 | 1,7850 | 9.280 |
| 13 mar 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 3.000 |
| 12 mar 2024 | 1,7750 | 1,8000 | 1,7750 | 1,8000 | 1,8000 | 4.008 |
| 11 mar 2024 | 1,7200 | 1,7700 | 1,7200 | 1,7700 | 1,7700 | 1.149 |
| 08 mar 2024 | 1,7850 | 1,7850 | 1,7000 | 1,7000 | 1,7000 | 39.181 |
| 07 mar 2024 | 1,8050 | 1,8250 | 1,7600 | 1,7850 | 1,7850 | 15.693 |
| 06 mar 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8350 | 1,8350 | 26.131 |
| 05 mar 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8500 | 1,8500 | 7.533 |
| 04 mar 2024 | 1,8950 | 1,8950 | 1,8600 | 1,8600 | 1,8600 | 3.000 |
| 01 mar 2024 | 1,9000 | 1,9000 | 1,8300 | 1,8900 | 1,8900 | 4.380 |
| 29 feb 2024 | 1,9000 | 1,9000 | 1,8700 | 1,9000 | 1,9000 | 5.964 |
| 28 feb 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8900 | 1,8900 | 10.566 |
| 27 feb 2024 | 1,8900 | 1,8900 | 1,8700 | 1,8900 | 1,8900 | 18.340 |
| 26 feb 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 9.100 |
| 23 feb 2024 | 1,8850 | 1,9050 | 1,8800 | 1,9000 | 1,9000 | 23.238 |
| 22 feb 2024 | 1,8800 | 1,9050 | 1,8700 | 1,8850 | 1,8850 | 108.794 |
| 21 feb 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8600 | 1,8600 | 6.005 |
| 20 feb 2024 | 1,7800 | 1,7950 | 1,7800 | 1,7950 | 1,7950 | 1.180 |
| 19 feb 2024 | 1,7400 | 1,8150 | 1,7400 | 1,7500 | 1,7500 | 2.579 |
| 16 feb 2024 | 1,7500 | 1,7900 | 1,7300 | 1,7900 | 1,7900 | 4.652 |
| 15 feb 2024 | 1,7450 | 1,8000 | 1,7450 | 1,7600 | 1,7600 | 5.289 |
| 14 feb 2024 | 1,7800 | 1,7850 | 1,7500 | 1,7600 | 1,7600 | 19.011 |
| 13 feb 2024 | 1,8600 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | 397 |
| 12 feb 2024 | 1,8200 | 1,8200 | 1,7900 | 1,7900 | 1,7900 | 3.403 |
| 09 feb 2024 | 1,8650 | 1,8650 | 1,8200 | 1,8250 | 1,8250 | 21.500 |
| 08 feb 2024 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 5.000 |
| 07 feb 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8650 | 1,8650 | 20.878 |
| 06 feb 2024 | 1,9050 | 1,9100 | 1,8900 | 1,8900 | 1,8900 | 7.500 |
| 05 feb 2024 | 1,8550 | 1,8850 | 1,8550 | 1,8850 | 1,8850 | 4.002 |
| 02 feb 2024 | 1,8650 | 1,8700 | 1,8500 | 1,8500 | 1,8500 | 3.652 |
| 01 feb 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 80 |
| 31 gen 2024 | 1,8700 | 1,8700 | 1,8600 | 1,8700 | 1,8700 | 12.114 |
| 30 gen 2024 | 1,8450 | 1,8700 | 1,8450 | 1,8700 | 1,8700 | 9.443 |
| 29 gen 2024 | 1,9300 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 8.787 |
| 26 gen 2024 | 1,8200 | 1,8500 | 1,8200 | 1,8500 | 1,8500 | 21.567 |
| 25 gen 2024 | 1,8450 | 1,8450 | 1,8200 | 1,8200 | 1,8200 | 6.500 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,8650 | 1,8800 | 1,8650 | 1,8700 | 1,8700 | 15.360 |
| 19 gen 2024 | 1,8850 | 1,8850 | 1,8150 | 1,8550 | 1,8550 | 23.078 |
| 18 gen 2024 | 1,8550 | 1,8900 | 1,8250 | 1,8900 | 1,8900 | 7.302 |
| 17 gen 2024 | 1,8750 | 1,9100 | 1,8650 | 1,8700 | 1,8700 | 15.391 |
| 16 gen 2024 | 1,8800 | 1,9350 | 1,8750 | 1,9350 | 1,9350 | 4.000 |
| 15 gen 2024 | 1,8750 | 1,9300 | 1,8700 | 1,9300 | 1,9300 | 3.000 |
| 12 gen 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 26 |
| 11 gen 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 10 gen 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 557 |
| 09 gen 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 08 gen 2024 | 1,8850 | 1,9300 | 1,8650 | 1,9300 | 1,9300 | 4.364 |
| 05 gen 2024 | 1,9200 | 1,9200 | 1,8900 | 1,9000 | 1,9000 | 4.955 |
| 04 gen 2024 | 1,9100 | 1,9400 | 1,8700 | 1,8850 | 1,8850 | 21.711 |
| 03 gen 2024 | 1,9800 | 1,9800 | 1,9700 | 1,9700 | 1,9700 | 1.310 |
| 02 gen 2024 | 1,8800 | 1,9900 | 1,8800 | 1,9150 | 1,9150 | 8.941 |
| 29 dic 2023 | 1,9500 | 1,9500 | 1,8500 | 1,8950 | 1,8950 | 23.465 |
| 28 dic 2023 | 1,9650 | 1,9700 | 1,8550 | 1,9300 | 1,9300 | 24.263 |
| 27 dic 2023 | 1,9600 | 1,9950 | 1,9350 | 1,9950 | 1,9950 | 7.150 |
| 22 dic 2023 | 2,0000 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | 2.344 |
| 21 dic 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 6.000 |
| 20 dic 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 3.158 |
| 19 dic 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 3.600 |
| 18 dic 2023 | 2,0800 | 2,0800 | 2,0500 | 2,0500 | 2,0500 | 3.490 |
| 15 dic 2023 | 2,0400 | 2,1000 | 1,9900 | 2,0500 | 2,0500 | 17.752 |
| 14 dic 2023 | 2,0400 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 3.952 |
| 13 dic 2023 | 2,0000 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 3.900 |
| 12 dic 2023 | 2,0200 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 7.414 |
| 11 dic 2023 | 2,0400 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 8.909 |
| 08 dic 2023 | 2,0300 | 2,1000 | 2,0300 | 2,0400 | 2,0400 | 24.296 |
| 07 dic 2023 | 2,0400 | 2,1300 | 1,9700 | 2,0000 | 2,0000 | 79.700 |
| 06 dic 2023 | 1,7550 | 2,0300 | 1,7550 | 1,9750 | 1,9750 | 70.574 |
| 05 dic 2023 | 1,7400 | 1,7900 | 1,7400 | 1,7550 | 1,7550 | 3.735 |
| 04 dic 2023 | 1,8100 | 1,8200 | 1,7550 | 1,7550 | 1,7550 | 30.190 |
| 01 dic 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1.026 |
| 30 nov 2023 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1.003 |
| 29 nov 2023 | 1,8400 | 1,8600 | 1,7800 | 1,8300 | 1,8300 | 16.355 |
| 28 nov 2023 | 1,8900 | 1,9150 | 1,8900 | 1,9150 | 1,9150 | 1.002 |
| 27 nov 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.